JZZI - JZZ Technologies, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20200.06500.06700.05000.06500.06503,786
Jun 02, 20200.06500.06700.06500.06700.0670450
Jun 01, 20200.05000.06000.05000.06000.06002,300
May 29, 20200.06700.06700.06700.06700.06703,232
May 28, 20200.05850.06700.05500.06400.06405,100
May 27, 20200.05620.06400.05620.06000.06006,600
May 26, 20200.06000.06000.02100.05420.05426,954
May 22, 20200.05750.05750.05750.05750.0575-
May 21, 20200.06000.06000.05500.05750.057511,100
May 20, 20200.07000.07000.05000.05750.057558,449
May 19, 20200.06000.07000.06000.06500.06509,979
May 18, 20200.05500.06900.05200.06900.069011,800
May 15, 20200.05500.05500.04500.05500.055025,200
May 14, 20200.04750.05250.04000.04000.040025,800
May 13, 20200.06000.06000.05000.05000.050059,700
May 12, 20200.05900.06500.05000.06000.0600128,524
May 11, 20200.07000.07000.07000.07000.0700-
May 08, 20200.06200.07000.06000.07000.070016,500
May 07, 20200.06500.06500.06000.06500.065014,673
May 06, 20200.06750.06750.06000.06500.0650167,063
May 05, 20200.06300.08110.06000.07010.070159,181
May 04, 20200.09000.09000.06000.07000.070042,650
May 01, 20200.10000.10000.10000.10000.10004,020
Apr 30, 20200.05500.08900.05500.08900.089069,388
Apr 29, 20200.07440.07500.05000.05490.0549286,388
Apr 28, 20200.08000.10000.06250.08600.0860114,262
Apr 27, 20200.14950.14950.08000.10000.100055,600
Apr 24, 20200.08000.12750.07550.10000.1000215,699
Apr 23, 20200.07750.08200.06960.08000.0800279,846
Apr 22, 20200.06000.08200.04700.07020.0702518,233
Apr 21, 20200.07500.09700.03490.06000.06001,937,133
Apr 20, 20200.40000.40000.18000.21000.2100984,501
Apr 17, 20200.27990.34000.22000.34000.3400212,970
Apr 16, 20200.27500.27700.21000.27700.277027,679
Apr 15, 20200.28000.28000.21500.27780.277841,200
Apr 14, 20200.35000.46000.17000.20000.2000198,449
Apr 13, 20200.48600.48600.30000.39000.390054,824
Apr 09, 20200.33000.45000.26000.44000.440098,331
Apr 08, 20200.44900.44900.20000.33000.3300204,103
Apr 07, 20200.78400.78500.33000.35000.350070,943
Apr 06, 20200.79900.79900.60000.71000.71009,183
Apr 03, 20200.69500.81850.66050.74500.74507,420
Apr 02, 20200.60000.89000.60000.89000.890039,259
Apr 01, 20200.72000.72000.64000.71900.719016,035
Mar 31, 20200.65000.72000.65000.72000.72002,564
Mar 30, 20200.71900.72000.65000.72000.72007,319
Mar 27, 20200.62000.72000.62000.72000.72007,107
Mar 26, 20200.65000.72000.62000.72000.72005,210
Mar 25, 20200.75000.75000.75000.75000.75002,636
Mar 24, 20200.79000.79000.66000.75000.750013,241
Mar 23, 20200.62000.75000.62000.74000.74006,232
Mar 20, 20200.75000.75000.52000.75000.750021,419
Mar 19, 20200.69990.75000.69990.75000.75004,078
Mar 18, 20200.74990.74990.60000.70000.70004,232
Mar 17, 20200.85000.85000.61000.75000.750030,977
Mar 16, 20200.70000.75000.65000.74990.74994,930
Mar 13, 20201.00001.00000.75000.75000.75003,132
Mar 12, 20200.68000.75000.57000.74990.749919,469
Mar 11, 20200.94990.94990.60000.66250.662548,046
Mar 10, 20200.62040.75000.59000.75000.750050,496
Mar 09, 20200.98801.05000.66000.75000.750033,290
Mar 06, 20200.55000.75000.49000.70000.700048,744
Mar 05, 20200.47990.55000.43000.55000.55009,558
Mar 04, 20200.48000.48000.31960.45800.45808,800
Mar 03, 20200.30000.47800.26010.39800.398015,200
Mar 02, 20200.29000.38000.29000.33950.3395700
Feb 28, 20200.31000.38000.30000.38000.38003,100
Feb 27, 20200.31000.37990.31000.37990.3799756
Feb 26, 20200.38000.38000.38000.38000.38001,000
Feb 25, 20200.38000.38000.38000.38000.3800-
Feb 24, 20200.38000.38000.38000.38000.3800-
Feb 21, 20200.38000.38000.34500.38000.380030,734
Feb 20, 20200.35000.38000.31000.38000.38006,950
Feb 19, 20200.31000.40000.31000.40000.4000950
Feb 18, 20200.30010.40000.29000.40000.40007,716
Feb 14, 20200.31000.42800.31000.42800.42802,500
Feb 13, 20200.44800.44800.35000.44600.44601,800
Feb 12, 20200.44000.44800.30000.44800.44807,982
Feb 11, 20200.31000.41690.31000.41690.41691,270
Feb 10, 20200.45000.45000.45000.45000.4500-
Feb 07, 20200.45000.45000.45000.45000.4500-
Feb 06, 20200.36000.45000.36000.45000.45006,300
Feb 05, 20200.43000.43000.43000.43000.4300500
Feb 04, 20200.47000.47000.47000.47000.4700-
Feb 03, 20200.45000.47000.40000.47000.47003,100
Jan 31, 20200.45000.45000.45000.45000.4500-
Jan 30, 20200.45000.45000.45000.45000.4500-
Jan 29, 20200.43000.45000.38030.45000.45003,462
Jan 28, 20200.35000.47000.35000.45000.45007,860
Jan 27, 20200.40000.52000.40000.52000.52002,600
Jan 24, 20200.53700.53700.53700.53700.5370-
Jan 23, 20200.53700.53700.53700.53700.5370-
Jan 22, 20200.40000.53700.40000.53700.53701,300
Jan 21, 20200.58000.59000.39200.58000.580011,444
Jan 17, 20200.58500.58900.50000.50000.50004,349
Jan 16, 20200.59000.64000.38400.58000.58004,300
Jan 15, 20200.54000.64000.39000.64000.64006,786
Jan 14, 20200.40000.55000.40000.54990.54994,300
Jan 13, 20200.49000.55000.40000.55000.55005,800
Jan 10, 20200.25200.49000.25200.49000.49004,420
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...